Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,703.00
+78.90 (4.86%)
Jun 5, 2026, 3:29 PM IST
NSE:KIRLOSBROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,634.30 | 1,757.00 | 1,633.60 | 1,711.10 | 1,711.10 | 5.36% | 546,682 |
| Jun 4, 2026 | 1,614.10 | 1,657.40 | 1,614.10 | 1,624.10 | 1,624.10 | 0.62% | 50,507 |
| Jun 3, 2026 | 1,620.40 | 1,633.60 | 1,596.40 | 1,614.10 | 1,614.10 | -0.33% | 29,561 |
| Jun 2, 2026 | 1,612.20 | 1,646.10 | 1,594.30 | 1,619.50 | 1,619.50 | -0.28% | 40,705 |
| Jun 1, 2026 | 1,640.60 | 1,678.20 | 1,612.50 | 1,624.00 | 1,624.00 | -0.55% | 51,099 |
| May 29, 2026 | 1,670.00 | 1,734.80 | 1,610.00 | 1,633.00 | 1,633.00 | -1.17% | 220,787 |
| May 27, 2026 | 1,618.00 | 1,657.90 | 1,610.50 | 1,652.40 | 1,652.40 | 2.60% | 43,737 |
| May 26, 2026 | 1,628.50 | 1,643.90 | 1,605.00 | 1,610.60 | 1,610.60 | -1.10% | 26,305 |
| May 25, 2026 | 1,624.00 | 1,653.30 | 1,614.10 | 1,628.50 | 1,628.50 | 1.92% | 39,573 |
| May 22, 2026 | 1,625.00 | 1,632.40 | 1,581.20 | 1,597.80 | 1,597.80 | -1.50% | 32,873 |
| May 21, 2026 | 1,610.70 | 1,658.40 | 1,610.70 | 1,622.20 | 1,622.20 | 1.02% | 38,209 |
| May 20, 2026 | 1,619.00 | 1,624.00 | 1,577.60 | 1,605.80 | 1,605.80 | -0.82% | 51,055 |
| May 19, 2026 | 1,628.10 | 1,635.30 | 1,610.10 | 1,619.00 | 1,619.00 | -0.94% | 24,528 |
| May 18, 2026 | 1,586.60 | 1,655.40 | 1,558.90 | 1,634.40 | 1,634.40 | 1.68% | 68,832 |
| May 15, 2026 | 1,635.00 | 1,635.00 | 1,592.90 | 1,607.40 | 1,607.40 | -1.14% | 38,225 |
| May 14, 2026 | 1,594.00 | 1,645.70 | 1,564.00 | 1,626.00 | 1,626.00 | 2.68% | 91,178 |
| May 13, 2026 | 1,705.00 | 1,719.00 | 1,550.10 | 1,583.60 | 1,583.60 | -5.68% | 334,554 |
| May 12, 2026 | 1,665.90 | 1,725.00 | 1,637.00 | 1,679.00 | 1,679.00 | 0.67% | 82,526 |
| May 11, 2026 | 1,733.10 | 1,734.60 | 1,664.00 | 1,667.90 | 1,667.90 | -3.76% | 67,318 |
| May 8, 2026 | 1,760.30 | 1,768.90 | 1,722.10 | 1,733.10 | 1,733.10 | -1.65% | 55,978 |
| May 7, 2026 | 1,758.40 | 1,783.00 | 1,728.20 | 1,762.10 | 1,762.10 | 0.99% | 82,112 |
| May 6, 2026 | 1,720.80 | 1,759.00 | 1,717.30 | 1,744.90 | 1,744.90 | 1.89% | 71,691 |
| May 5, 2026 | 1,702.00 | 1,729.20 | 1,700.00 | 1,712.50 | 1,712.50 | 0.04% | 32,183 |
| May 4, 2026 | 1,735.20 | 1,738.40 | 1,692.10 | 1,711.80 | 1,711.80 | -1.05% | 28,641 |
| Apr 30, 2026 | 1,739.80 | 1,759.00 | 1,699.50 | 1,729.90 | 1,729.90 | -0.57% | 58,485 |
| Apr 29, 2026 | 1,730.00 | 1,746.00 | 1,715.10 | 1,739.80 | 1,739.80 | 2.40% | 56,670 |
| Apr 28, 2026 | 1,742.00 | 1,763.90 | 1,689.80 | 1,699.00 | 1,699.00 | -2.47% | 97,569 |
| Apr 27, 2026 | 1,651.10 | 1,764.40 | 1,651.00 | 1,742.00 | 1,742.00 | 5.90% | 175,321 |
| Apr 24, 2026 | 1,720.00 | 1,720.70 | 1,617.10 | 1,645.00 | 1,645.00 | -3.53% | 119,595 |
| Apr 23, 2026 | 1,743.10 | 1,756.30 | 1,700.00 | 1,705.20 | 1,705.20 | -2.00% | 62,338 |
| Apr 22, 2026 | 1,757.80 | 1,775.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.88% | 104,630 |
| Apr 21, 2026 | 1,737.00 | 1,783.80 | 1,736.30 | 1,755.40 | 1,755.40 | 1.10% | 62,426 |
| Apr 20, 2026 | 1,764.40 | 1,773.00 | 1,721.30 | 1,736.30 | 1,736.30 | -1.59% | 67,792 |
| Apr 17, 2026 | 1,736.50 | 1,780.00 | 1,735.00 | 1,764.30 | 1,764.30 | 1.57% | 84,102 |
| Apr 16, 2026 | 1,781.00 | 1,800.90 | 1,709.50 | 1,737.00 | 1,737.00 | -2.37% | 220,789 |
| Apr 15, 2026 | 1,780.00 | 1,819.90 | 1,741.00 | 1,779.10 | 1,779.10 | 1.25% | 246,301 |
| Apr 13, 2026 | 1,526.00 | 1,869.80 | 1,526.00 | 1,757.20 | 1,757.20 | 10.63% | 457,813 |
| Apr 10, 2026 | 1,537.80 | 1,594.50 | 1,532.60 | 1,588.30 | 1,588.30 | 3.80% | 75,393 |
| Apr 9, 2026 | 1,530.00 | 1,570.40 | 1,523.00 | 1,530.20 | 1,530.20 | 0.14% | 113,518 |
| Apr 8, 2026 | 1,474.50 | 1,540.50 | 1,473.50 | 1,528.00 | 1,528.00 | 6.53% | 79,438 |
| Apr 7, 2026 | 1,445.00 | 1,457.90 | 1,416.10 | 1,434.40 | 1,434.40 | 0.32% | 81,133 |
| Apr 6, 2026 | 1,400.00 | 1,439.40 | 1,377.10 | 1,429.80 | 1,429.80 | 1.84% | 62,956 |
| Apr 2, 2026 | 1,402.30 | 1,415.10 | 1,350.60 | 1,403.90 | 1,403.90 | -0.48% | 65,406 |
| Apr 1, 2026 | 1,370.00 | 1,430.60 | 1,365.00 | 1,410.70 | 1,410.70 | 5.35% | 114,143 |
| Mar 30, 2026 | 1,400.00 | 1,405.00 | 1,335.00 | 1,339.10 | 1,339.10 | -6.13% | 96,438 |
| Mar 27, 2026 | 1,512.10 | 1,512.10 | 1,413.10 | 1,426.50 | 1,426.50 | -5.67% | 284,357 |
| Mar 25, 2026 | 1,505.00 | 1,541.90 | 1,500.00 | 1,512.30 | 1,512.30 | 1.08% | 34,884 |
| Mar 24, 2026 | 1,505.00 | 1,511.90 | 1,460.00 | 1,496.10 | 1,496.10 | 0.88% | 56,672 |
| Mar 23, 2026 | 1,552.90 | 1,556.10 | 1,470.00 | 1,483.00 | 1,483.00 | -5.02% | 48,913 |
| Mar 20, 2026 | 1,550.80 | 1,588.90 | 1,523.50 | 1,561.40 | 1,561.40 | 0.88% | 46,900 |